NYSE - Delayed Quote USD

Forestar Group Inc. (FOR)

31.61 +0.31 (+0.99%)
At close: April 19 at 4:00 PM EDT
31.61 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.36 32.22 31.12 31.61 31.61 558,300
Apr 18, 2024 33.80 34.03 30.73 31.30 31.30 853,800
Apr 17, 2024 36.53 36.53 34.02 34.16 34.16 493,800
Apr 16, 2024 36.52 36.52 35.63 36.14 36.14 211,000
Apr 15, 2024 37.58 37.94 36.62 36.93 36.93 208,500
Apr 12, 2024 37.78 37.89 37.08 37.58 37.58 146,700
Apr 11, 2024 37.62 38.15 37.33 37.96 37.96 210,100
Apr 10, 2024 39.47 39.60 37.04 37.37 37.37 427,900
Apr 9, 2024 39.77 40.79 39.67 40.75 40.75 267,800
Apr 8, 2024 39.57 39.98 39.14 39.58 39.58 165,200
Apr 5, 2024 38.47 39.60 38.44 39.24 39.24 229,200
Apr 4, 2024 39.96 40.29 38.29 38.56 38.56 280,500
Apr 3, 2024 38.20 39.74 38.04 39.61 39.61 274,400
Apr 2, 2024 39.27 39.28 37.93 38.64 38.64 277,300
Apr 1, 2024 40.33 40.86 39.47 39.80 39.80 260,600
Mar 28, 2024 39.51 40.92 39.43 40.19 40.19 348,800
Mar 27, 2024 37.42 40.46 37.11 39.43 39.43 555,500
Mar 26, 2024 37.09 37.46 37.01 37.09 37.09 183,800
Mar 25, 2024 36.94 37.71 36.94 36.95 36.95 139,100
Mar 22, 2024 37.49 37.52 36.86 36.87 36.87 145,000
Mar 21, 2024 37.59 37.79 37.22 37.31 37.31 328,900
Mar 20, 2024 36.05 37.27 35.95 37.17 37.17 268,400
Mar 19, 2024 35.65 36.02 35.32 35.99 35.99 241,000
Mar 18, 2024 36.05 36.31 35.64 35.78 35.78 209,600
Mar 15, 2024 35.93 36.69 35.76 36.07 36.07 230,500
Mar 14, 2024 36.87 37.17 35.93 36.22 36.22 217,400
Mar 13, 2024 36.90 37.55 36.90 37.00 37.00 421,500
Mar 12, 2024 36.56 36.99 36.42 36.76 36.76 167,800
Mar 11, 2024 37.38 37.61 36.35 36.66 36.66 205,600
Mar 8, 2024 37.17 38.29 36.89 37.38 37.38 338,000
Mar 7, 2024 35.24 37.68 35.24 37.07 37.07 351,700
Mar 6, 2024 34.67 35.01 34.32 34.95 34.95 196,600
Mar 5, 2024 34.15 34.84 33.90 34.27 34.27 154,400
Mar 4, 2024 34.50 35.05 34.24 34.25 34.25 244,600
Mar 1, 2024 33.73 34.38 33.33 34.38 34.38 164,500
Feb 29, 2024 33.24 33.77 33.06 33.72 33.72 178,800
Feb 28, 2024 32.70 33.09 32.60 32.87 32.87 118,400
Feb 27, 2024 33.71 33.95 32.93 33.00 33.00 144,000
Feb 26, 2024 32.75 33.78 32.75 33.53 33.53 227,400
Feb 23, 2024 32.40 33.00 32.32 32.86 32.86 143,600
Feb 22, 2024 32.92 33.10 32.22 32.36 32.36 194,800
Feb 21, 2024 32.00 32.78 31.87 32.72 32.72 222,700
Feb 20, 2024 31.41 31.98 31.25 31.92 31.92 175,200
Feb 16, 2024 32.27 32.51 31.60 31.73 31.73 120,100
Feb 15, 2024 32.90 33.16 32.58 32.65 32.65 152,200
Feb 14, 2024 32.19 32.60 31.66 32.57 32.57 122,500
Feb 13, 2024 31.93 31.95 31.27 31.75 31.75 175,400
Feb 12, 2024 32.32 33.26 32.17 33.00 33.00 152,400
Feb 9, 2024 31.68 32.49 31.60 32.35 32.35 125,600
Feb 8, 2024 31.36 31.86 31.29 31.69 31.69 134,000
Feb 7, 2024 30.99 31.76 30.91 31.37 31.37 188,500
Feb 6, 2024 30.64 31.21 30.49 30.88 30.88 216,800
Feb 5, 2024 31.00 31.00 30.25 30.43 30.43 185,000
Feb 2, 2024 31.52 31.72 31.10 31.26 31.26 152,000
Feb 1, 2024 31.26 31.90 31.21 31.79 31.79 128,400
Jan 31, 2024 31.77 32.55 31.23 31.26 31.26 186,100
Jan 30, 2024 31.91 32.06 31.40 31.76 31.76 228,300
Jan 29, 2024 32.71 32.71 31.93 31.93 31.93 173,400
Jan 26, 2024 32.41 32.68 31.92 32.63 32.63 165,700
Jan 25, 2024 32.48 32.94 31.66 32.30 32.30 219,400
Jan 24, 2024 33.27 33.60 31.73 31.74 31.74 341,400
Jan 23, 2024 38.73 38.73 32.19 32.43 32.43 447,700
Jan 22, 2024 34.09 35.30 34.09 34.77 34.77 300,300
Jan 19, 2024 33.75 34.12 33.30 33.92 33.92 136,800
Jan 18, 2024 33.50 33.72 33.03 33.66 33.66 169,000
Jan 17, 2024 33.20 33.71 32.94 33.30 33.30 133,900
Jan 16, 2024 33.97 33.98 33.40 33.73 33.73 198,700
Jan 12, 2024 34.32 34.39 33.62 33.97 33.97 104,700
Jan 11, 2024 34.19 34.52 33.56 34.03 34.03 148,300
Jan 10, 2024 33.65 34.28 33.65 34.27 34.27 127,600
Jan 9, 2024 34.05 34.17 33.50 33.58 33.58 155,300
Jan 8, 2024 34.23 34.93 34.10 34.27 34.27 145,600
Jan 5, 2024 33.54 34.37 33.54 33.97 33.97 189,100
Jan 4, 2024 33.01 33.81 32.72 33.70 33.70 335,400
Jan 3, 2024 31.75 32.23 31.59 31.90 31.90 177,800
Jan 2, 2024 32.74 32.87 32.11 32.38 32.38 140,600
Dec 29, 2023 33.67 33.81 32.88 33.07 33.07 167,100
Dec 28, 2023 34.35 34.35 33.58 33.77 33.77 187,900
Dec 27, 2023 34.22 34.31 33.81 34.24 34.24 112,300
Dec 26, 2023 34.21 34.22 33.86 34.05 34.05 70,400
Dec 22, 2023 34.25 34.47 33.74 33.86 33.86 150,400
Dec 21, 2023 34.46 34.46 33.81 34.17 34.17 138,000
Dec 20, 2023 34.34 34.92 34.03 34.07 34.07 178,900
Dec 19, 2023 33.68 34.59 33.68 34.22 34.22 322,000
Dec 18, 2023 33.53 33.74 33.19 33.45 33.45 171,600
Dec 15, 2023 34.10 34.26 33.10 33.17 33.17 285,900
Dec 14, 2023 32.96 34.22 32.96 33.82 33.82 202,800
Dec 13, 2023 31.44 32.45 30.92 32.42 32.42 270,900
Dec 12, 2023 31.27 31.36 30.86 31.22 31.22 151,200
Dec 11, 2023 31.32 31.81 31.07 31.32 31.32 128,500
Dec 8, 2023 30.95 31.68 30.95 31.41 31.41 156,500
Dec 7, 2023 31.11 31.15 30.67 31.05 31.05 119,800
Dec 6, 2023 30.75 31.35 30.75 30.88 30.88 169,300
Dec 5, 2023 31.25 31.35 30.56 30.60 30.60 130,000
Dec 4, 2023 31.45 31.99 31.13 31.30 31.30 138,800
Dec 1, 2023 30.65 31.50 30.33 31.45 31.45 161,900
Nov 30, 2023 31.30 31.50 30.37 30.53 30.53 250,100
Nov 29, 2023 32.04 32.24 31.06 31.42 31.42 186,000
Nov 28, 2023 32.15 32.34 31.59 31.68 31.68 151,600
Nov 27, 2023 32.44 32.66 32.08 32.40 32.40 187,000
Nov 24, 2023 32.54 32.72 32.16 32.44 32.44 47,400
Nov 22, 2023 32.00 32.70 31.98 32.46 32.46 121,600
Nov 21, 2023 31.46 31.91 31.22 31.73 31.73 149,600
Nov 20, 2023 31.19 31.52 30.94 31.52 31.52 132,800
Nov 17, 2023 31.29 31.29 30.85 30.88 30.88 93,700
Nov 16, 2023 31.65 31.95 31.00 31.00 31.00 134,400
Nov 15, 2023 30.86 31.71 30.81 31.55 31.55 162,300
Nov 14, 2023 30.59 31.91 30.30 31.06 31.06 191,900
Nov 13, 2023 29.25 29.70 29.17 29.53 29.53 128,700
Nov 10, 2023 29.01 29.57 28.03 29.50 29.50 175,000
Nov 9, 2023 29.94 29.94 28.85 29.01 29.01 217,500
Nov 8, 2023 30.23 30.26 28.86 29.66 29.66 248,500
Nov 7, 2023 27.83 30.23 27.02 29.87 29.87 303,600
Nov 6, 2023 26.24 26.43 25.65 25.81 25.81 204,600
Nov 3, 2023 25.71 26.72 25.71 26.46 26.46 207,900
Nov 2, 2023 24.97 25.39 24.83 25.15 25.15 205,600
Nov 1, 2023 23.65 24.84 23.50 24.73 24.73 155,300
Oct 31, 2023 23.51 23.86 23.51 23.75 23.75 122,900
Oct 30, 2023 23.68 23.90 23.25 23.47 23.47 115,400
Oct 27, 2023 23.55 23.55 22.99 23.39 23.39 89,000
Oct 26, 2023 23.38 23.90 23.36 23.54 23.54 101,500
Oct 25, 2023 23.15 23.24 22.97 23.21 23.21 97,100
Oct 24, 2023 23.42 23.64 23.14 23.35 23.35 118,500
Oct 23, 2023 23.02 23.70 23.02 23.40 23.40 117,800
Oct 20, 2023 23.19 23.67 23.17 23.19 23.19 148,700
Oct 19, 2023 23.95 23.96 22.71 22.97 22.97 386,000
Oct 18, 2023 24.49 24.74 23.91 24.01 24.01 228,000
Oct 17, 2023 24.50 25.16 24.50 24.65 24.65 371,500
Oct 16, 2023 25.38 25.52 24.60 24.71 24.71 123,500
Oct 13, 2023 24.94 25.31 24.76 25.16 25.16 121,400
Oct 12, 2023 26.77 26.91 24.58 24.92 24.92 148,800
Oct 11, 2023 26.26 26.80 26.26 26.79 26.79 127,800
Oct 10, 2023 26.30 26.80 26.26 26.27 26.27 148,000
Oct 9, 2023 26.04 26.39 25.81 26.31 26.31 101,400
Oct 6, 2023 26.07 26.21 25.47 26.10 26.10 285,900
Oct 5, 2023 26.45 26.63 26.13 26.29 26.29 168,700
Oct 4, 2023 26.04 26.48 25.91 26.42 26.42 153,800
Oct 3, 2023 26.47 26.96 25.78 26.11 26.11 265,700
Oct 2, 2023 26.50 27.21 26.50 26.62 26.62 203,600
Sep 29, 2023 27.69 27.76 26.80 26.94 26.94 255,300
Sep 28, 2023 26.86 27.60 26.86 27.53 27.53 145,900
Sep 27, 2023 26.72 27.05 26.46 26.80 26.80 97,900
Sep 26, 2023 26.40 26.86 26.34 26.48 26.48 120,100
Sep 25, 2023 26.33 27.01 26.23 26.60 26.60 88,500
Sep 22, 2023 26.69 27.08 26.49 26.56 26.56 166,000
Sep 21, 2023 26.90 27.07 26.32 26.71 26.71 120,500
Sep 20, 2023 27.87 28.19 27.20 27.24 27.24 120,200
Sep 19, 2023 27.39 27.72 27.23 27.60 27.60 136,300
Sep 18, 2023 27.09 27.76 27.09 27.34 27.34 119,500
Sep 15, 2023 27.58 27.58 26.82 27.21 27.21 318,800
Sep 14, 2023 28.01 28.12 27.69 27.84 27.84 82,500
Sep 13, 2023 28.10 28.91 27.57 27.66 27.66 105,000
Sep 12, 2023 28.76 28.91 27.90 28.01 28.01 93,200
Sep 11, 2023 28.29 28.93 28.29 28.66 28.66 121,600
Sep 8, 2023 28.61 28.88 28.20 28.28 28.28 119,500
Sep 7, 2023 28.19 28.75 27.82 28.62 28.62 175,300
Sep 6, 2023 27.62 28.31 27.62 28.16 28.16 128,000
Sep 5, 2023 29.01 29.01 27.37 27.40 27.40 214,900
Sep 1, 2023 28.54 29.33 28.54 29.25 29.25 213,500
Aug 31, 2023 28.57 28.82 28.30 28.51 28.51 188,000
Aug 30, 2023 28.42 28.93 28.42 28.65 28.65 143,500
Aug 29, 2023 28.15 28.59 27.94 28.56 28.56 169,800
Aug 28, 2023 28.02 28.34 27.89 27.97 27.97 149,600
Aug 25, 2023 28.57 28.72 27.67 28.02 28.02 167,600
Aug 24, 2023 28.85 29.03 28.58 28.60 28.60 145,300
Aug 23, 2023 28.28 29.03 28.25 28.76 28.76 188,000
Aug 22, 2023 28.20 28.48 28.02 28.20 28.20 151,800
Aug 21, 2023 28.66 28.82 28.01 28.12 28.12 186,100
Aug 18, 2023 28.19 28.89 27.05 28.66 28.66 288,100
Aug 17, 2023 29.76 29.76 28.62 28.63 28.63 160,500
Aug 16, 2023 30.56 30.74 29.68 29.70 29.70 124,000
Aug 15, 2023 30.41 30.71 30.12 30.50 30.50 259,900
Aug 14, 2023 30.50 30.62 30.22 30.51 30.51 216,600
Aug 11, 2023 30.19 30.89 30.05 30.65 30.65 250,700
Aug 10, 2023 31.03 31.20 30.32 30.38 30.38 238,600
Aug 9, 2023 30.94 31.26 30.85 30.92 30.92 328,700
Aug 8, 2023 30.62 31.06 30.43 30.94 30.94 250,700
Aug 7, 2023 30.93 31.43 30.82 31.03 31.03 299,700
Aug 4, 2023 30.64 31.26 30.46 30.93 30.93 273,500
Aug 3, 2023 30.28 30.59 29.90 30.56 30.56 329,500
Aug 2, 2023 30.81 31.03 30.15 30.50 30.50 430,300
Aug 1, 2023 29.45 30.88 29.35 30.75 30.75 487,800
Jul 31, 2023 30.13 30.13 29.40 29.48 29.48 290,000
Jul 28, 2023 29.49 30.03 29.49 29.98 29.98 362,800
Jul 27, 2023 29.50 29.95 29.05 29.10 29.10 300,600
Jul 26, 2023 28.94 29.39 28.89 29.20 29.20 265,800
Jul 25, 2023 28.81 29.41 28.69 29.07 29.07 352,800
Jul 24, 2023 27.25 29.00 27.25 28.73 28.73 727,500
Jul 21, 2023 25.95 27.41 25.84 27.05 27.05 598,800
Jul 20, 2023 24.65 25.99 24.21 25.28 25.28 232,000
Jul 19, 2023 24.16 24.16 23.68 23.91 23.91 106,600
Jul 18, 2023 23.91 24.18 23.88 24.02 24.02 114,100
Jul 17, 2023 23.99 24.24 23.74 23.89 23.89 115,200
Jul 14, 2023 23.45 23.97 23.45 23.95 23.95 116,000
Jul 13, 2023 23.40 23.65 23.29 23.57 23.57 175,500
Jul 12, 2023 22.79 23.56 22.62 23.41 23.41 243,600
Jul 11, 2023 22.63 22.80 22.55 22.56 22.56 170,800
Jul 10, 2023 22.02 22.57 22.02 22.55 22.55 93,300
Jul 7, 2023 22.22 22.53 22.01 22.01 22.01 130,400
Jul 6, 2023 22.25 22.44 21.88 22.23 22.23 147,200
Jul 5, 2023 23.07 23.07 22.24 22.35 22.35 73,200
Jul 3, 2023 22.46 22.89 22.24 22.82 22.82 88,600
Jun 30, 2023 22.76 22.77 22.25 22.55 22.55 161,700
Jun 29, 2023 22.06 22.73 22.05 22.66 22.66 215,800
Jun 28, 2023 21.46 22.13 21.46 22.05 22.05 190,500
Jun 27, 2023 20.83 21.67 20.70 21.49 21.49 192,200
Jun 26, 2023 21.26 21.55 20.79 20.83 20.83 139,200
Jun 23, 2023 20.88 21.35 20.88 21.20 21.20 308,600
Jun 22, 2023 20.62 21.05 20.59 21.03 21.03 95,500
Jun 21, 2023 20.51 20.71 20.35 20.66 20.66 152,000
Jun 20, 2023 20.60 20.86 20.37 20.65 20.65 102,600
Jun 16, 2023 21.27 21.27 20.64 20.64 20.64 197,700
Jun 15, 2023 21.04 21.18 20.81 21.07 21.07 126,100
Jun 14, 2023 21.53 21.63 21.01 21.04 21.04 80,500
Jun 13, 2023 21.70 21.83 21.57 21.59 21.59 96,500
Jun 12, 2023 21.23 21.63 21.14 21.60 21.60 124,300
Jun 9, 2023 21.22 21.41 21.06 21.28 21.28 90,400
Jun 8, 2023 21.41 21.62 21.14 21.20 21.20 86,700
Jun 7, 2023 21.13 21.60 21.13 21.50 21.50 147,800
Jun 6, 2023 20.54 21.30 20.47 21.14 21.14 156,400
Jun 5, 2023 20.67 20.69 20.39 20.50 20.50 81,100
Jun 2, 2023 20.67 20.96 20.54 20.70 20.70 122,300
Jun 1, 2023 20.35 20.85 20.23 20.67 20.67 200,100
May 31, 2023 19.86 20.34 19.66 20.33 20.33 192,400
May 30, 2023 19.64 19.84 19.32 19.78 19.78 188,400
May 26, 2023 19.61 19.83 19.44 19.74 19.74 111,300
May 25, 2023 19.61 19.87 19.59 19.71 19.71 97,600
May 24, 2023 19.70 19.85 19.52 19.65 19.65 148,400
May 23, 2023 20.13 20.14 19.65 19.77 19.77 121,300
May 22, 2023 20.55 20.70 20.08 20.15 20.15 106,200
May 19, 2023 20.78 20.79 20.23 20.42 20.42 112,100
May 18, 2023 20.14 20.66 20.13 20.61 20.61 101,100
May 17, 2023 19.71 20.25 19.59 20.20 20.20 132,100
May 16, 2023 19.63 19.79 19.48 19.69 19.69 100,800
May 15, 2023 19.91 19.97 19.48 19.79 19.79 150,100
May 12, 2023 20.17 20.32 19.65 19.87 19.87 143,400
May 11, 2023 19.97 20.29 19.85 20.20 20.20 115,000
May 10, 2023 20.20 20.20 19.87 20.06 20.06 132,100
May 9, 2023 19.75 20.05 19.71 19.98 19.98 99,600
May 8, 2023 19.49 19.84 19.27 19.84 19.84 129,900
May 5, 2023 19.60 19.72 19.26 19.59 19.59 131,100
May 4, 2023 19.76 19.81 19.40 19.58 19.58 110,800
May 3, 2023 19.97 20.12 19.81 19.86 19.86 172,400
May 2, 2023 19.69 19.97 19.37 19.84 19.84 145,100
May 1, 2023 19.50 19.95 19.40 19.69 19.69 272,200
Apr 28, 2023 18.49 19.45 18.33 19.34 19.34 257,000
Apr 27, 2023 17.94 18.47 17.89 18.35 18.35 128,700
Apr 26, 2023 18.15 18.29 17.70 17.76 17.76 117,700
Apr 25, 2023 17.85 18.30 17.81 18.15 18.15 155,600
Apr 24, 2023 17.30 18.97 17.30 18.00 18.00 269,200
Apr 21, 2023 16.90 17.24 16.77 17.12 17.12 109,600
Apr 20, 2023 16.00 17.52 15.66 16.89 16.89 177,800

Related Tickers

FPH Five Point Holdings, LLC
3.0900
-0.32%
 
AXR AMREP Corporation
21.00
-5.28%
 
LSEA Landsea Homes Corporation
11.00
+0.18%
 
TAMA.JK PT Lancartama Sejati Tbk
8.00
0.00%
 
KDCCF Kadestone Capital Corp.
0.5903
0.00%
 
1AT.WA Atal S.A.
60.70
+0.66%
 
ARL American Realty Investors, Inc.
14.80
+0.68%
 
DOM.WA Dom Development S.A.
180.60
-0.44%
 
0480.HK HKR International Limited
1.220
+0.83%
 
LPA Latam Logistic Properties, S.A.
7.09
-5.84%